Coremax Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	88.800	88.800	86.000	86.100	79.744	569,038
2023-05-10	87.000	88.700	85.400	88.400	81.874	800,012
2023-05-09	90.700	90.700	86.600	87.200	80.763	1,606,433
2023-05-08	93.000	93.200	91.000	91.100	84.375	868,499
2023-05-05	92.600	93.300	92.600	92.900	86.042	160,899
2023-05-04	92.100	93.200	92.100	92.500	85.671	231,179
2023-05-03	93.300	93.300	92.000	92.300	85.486	272,132
2023-05-02	93.500	93.600	92.900	93.600	86.690	267,183
2023-04-28	94.400	94.400	93.100	93.300	86.412	199,983
2023-04-27	92.500	93.100	92.000	92.600	85.764	209,917
2023-04-26	92.000	93.200	91.300	92.800	85.949	438,862
2023-04-25	95.400	95.400	92.000	92.200	85.394	582,290
2023-04-24	92.700	95.700	92.700	94.800	87.802	276,889
2023-04-21	95.000	96.000	93.100	93.400	86.505	641,323
2023-04-20	97.500	97.500	95.100	95.300	88.265	904,983
2023-04-19	99.300	99.600	97.500	97.500	90.302	594,940
2023-04-18	101.50	102.00	99.000	99.000	91.692	1,099,092
2023-04-17	100.00	101.00	99.100	100.00	92.618	947,768
2023-04-14	98.700	100.00	98.000	99.900	92.525	908,889
2023-04-13	99.000	99.000	97.500	97.700	90.487	478,118
2023-04-12	99.300	99.500	98.600	98.900	91.599	574,247
2023-04-11	98.700	100.50	98.700	100.00	92.618	774,398
2023-04-10	98.400	98.900	98.100	98.700	91.414	311,535
2023-04-07	98.400	99.100	98.300	98.400	91.136	278,763
2023-04-06	98.200	99.000	97.200	98.400	91.136	284,707
2023-03-31	98.800	99.100	98.000	98.000	90.765	327,858
2023-03-30	98.800	98.800	97.600	98.300	91.043	355,623
2023-03-29	98.500	99.400	97.200	97.500	90.302	433,807
2023-03-28	100.00	100.00	98.200	98.300	91.043	641,107
2023-03-27	101.50	101.50	100.00	100.00	92.618	825,328
2023-03-24	102.50	104.00	101.50	102.00	94.470	1,925,656
2023-03-23	101.50	102.50	100.50	101.50	94.007	991,855
2023-03-22	102.00	103.00	100.50	101.50	94.007	2,342,305
2023-03-21	97.100	101.00	96.700	100.50	93.081	1,363,468
2023-03-20	95.700	96.700	95.300	96.600	89.469	633,146
2023-03-17	94.500	94.900	93.200	94.700	87.709	548,502
2023-03-16	94.000	94.500	92.500	92.700	85.857	770,638
2023-03-15	96.800	96.800	94.600	94.600	87.616	709,810
2023-03-14	97.300	97.800	95.000	95.300	88.265	996,053
2023-03-13	98.000	98.800	95.000	97.200	90.024	912,550
2023-03-10	100.50	101.00	99.000	99.000	91.692	1,330,866
2023-03-09	105.00	105.00	101.50	101.50	94.007	1,127,215
2023-03-08	104.00	105.00	103.50	104.50	96.785	866,430
2023-03-07	105.00	105.00	103.50	105.00	97.249	1,069,801
2023-03-06	103.00	105.00	103.00	104.50	96.785	992,249
2023-03-03	102.50	103.00	101.50	102.00	94.470	535,073
2023-03-02	101.50	103.00	101.50	102.00	94.470	695,386
2023-03-01	101.50	102.00	100.50	101.50	94.007	775,433
2023-02-24	104.00	104.00	101.50	101.50	94.007	849,492
2023-02-23	102.00	103.50	102.00	103.00	95.396	606,020
2023-02-22	102.50	103.50	101.00	102.00	94.470	1,184,415
2023-02-21	106.50	108.00	104.00	104.00	96.322	2,067,740
2023-02-20	106.00	106.50	104.50	105.50	97.712	1,517,440
2023-02-17	104.50	106.00	103.50	105.50	97.712	1,710,313
2023-02-16	103.50	105.00	103.00	105.00	97.249	2,202,881
2023-02-15	102.00	105.00	101.50	102.50	94.933	3,306,197
2023-02-14	100.50	102.00	100.00	100.50	93.081	724,228
2023-02-13	102.00	102.50	99.500	99.800	92.432	1,595,492
2023-02-10	103.00	107.00	102.00	102.50	94.933	3,815,813
2023-02-09	102.00	102.50	101.00	101.50	94.007	912,996

← NewerPage 15 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	1.0000 TWD
2025-06-25	0.9449 TWD
2024-06-24	0.7957 TWD
2023-08-01	2.9627 TWD
2022-06-24	2.9627 TWD
2021-07-20	1.1748 TWD
2020-07-01	1.1726 TWD
2019-07-08	3.0589 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.